Home

Qualys, Inc. - Common Stock (QLYS)

119.16
-4.11 (-3.33%)
NASDAQ · Last Trade: Apr 5th, 6:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Qualys, Inc. - Common Stock (QLYS)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025118.52122.22116.67119.16542,233119.16
4/03/2025123.26125.72122.09123.27292,304123.27
4/02/2025126.71129.34126.69129.06273,441129.06
4/01/2025125.97128.73124.64128.67291,691128.67
3/31/2025125.60127.05122.75125.93291,233125.93
3/28/2025129.15129.28126.37127.18171,170127.18
3/27/2025129.43132.01127.58130.13194,231130.13
3/26/2025129.79130.98128.50129.06193,188129.06
3/25/2025130.68132.82129.54129.73231,502129.73
3/24/2025129.87132.12129.87130.22287,361130.22
3/21/2025126.78129.30125.46127.92832,958127.92
3/20/2025130.46130.67128.05128.86335,653128.86
3/19/2025130.80132.83130.14132.17235,863132.17
3/18/2025128.12130.94128.06130.61295,815130.61
3/17/2025125.75130.96125.75130.49313,337130.49
3/14/2025122.89126.63122.30126.39256,474126.39
3/13/2025123.09123.59121.53121.57238,081121.57
3/12/2025124.68125.26122.53123.09269,310123.09
3/11/2025124.80126.23123.57123.95381,380123.95
3/10/2025126.75127.61124.59125.28279,540125.28
3/07/2025129.50130.33125.49127.34383,792127.34
3/06/2025130.05131.84128.67129.70204,958129.70
3/05/2025130.49131.93129.01131.62257,471131.62
3/04/2025128.02131.63127.95130.24295,417130.24
3/03/2025132.00132.24128.88129.31250,078129.31
2/28/2025130.74132.90129.94131.46341,043131.46
2/27/2025133.43134.86130.88131.12261,251131.12
2/26/2025131.96135.13131.04133.26204,500133.26
2/25/2025133.55134.39131.48132.43242,745132.43
2/24/2025136.48136.56134.04134.37258,848134.37
2/21/2025140.00140.00135.84136.20407,359136.20
2/20/2025145.50145.50138.14139.40280,923139.40
2/19/2025145.41146.93143.50145.96353,375145.96
2/18/2025143.22147.86142.00147.70437,539147.70
2/14/2025141.39143.84140.77143.76329,937143.76
2/13/2025138.50141.45137.25141.13347,422141.13
2/12/2025135.39139.20135.39138.05378,252138.05
2/11/2025136.72137.69135.20137.32260,601137.32
2/10/2025136.62140.00135.70137.70461,166137.70
2/07/2025132.88144.08132.88135.57626,054135.57
2/06/2025146.00146.40139.79140.71583,242140.71
2/05/2025144.51146.06142.91145.97407,394145.97
2/04/2025141.73144.02141.62143.43268,397143.43
2/03/2025136.26142.71135.22141.73378,054141.73
1/31/2025139.96141.74139.00139.41393,102139.41
1/30/2025145.05146.84139.70139.73572,858139.73
1/29/2025147.65148.42144.45145.04245,245145.04
1/28/2025146.71150.58145.86147.65233,266147.65
1/27/2025142.42149.85142.42146.92511,180146.92
1/24/2025142.18143.34141.38143.14272,064143.14
1/23/2025140.37142.08139.68141.92367,819141.92
1/22/2025140.04141.33139.08140.98276,848140.98
1/21/2025137.73140.56137.08139.74210,478139.74
1/17/2025138.63138.75134.73136.97406,469136.97
1/16/2025135.91137.13134.84136.52489,799136.52
1/15/2025138.01138.01135.11135.91405,955135.91
1/14/2025134.07135.75133.02135.57282,221135.57
1/13/2025133.81134.50132.54133.59326,589133.59
1/10/2025131.73135.11131.73134.02369,588134.02
1/08/2025134.51134.85132.39134.42462,658134.42
1/07/2025137.61138.07134.88136.21808,305136.21
1/06/2025142.87143.94136.42137.42526,407137.42